Canada markets open in 8 hours 6 minutes

GS Yuasa Corp (G9Y.BE)

Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
19.16+0.23 (+1.22%)
At close: 09:05PM CEST
Time Period:
Jun 11, 2023 - Jun 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 10, 202419.1419.1819.0819.1619.16-
Jun 07, 202418.9518.9718.9018.9318.93-
Jun 06, 202418.0618.8018.0618.8018.80-
Jun 05, 202418.7518.7918.5218.5218.52-
Jun 04, 202419.5019.5119.4819.4919.49-
Jun 03, 202419.5019.5719.4719.5119.51-
May 31, 202419.6919.6919.5219.5519.55-
May 30, 202419.0219.0519.0019.0519.05-
May 29, 202418.1018.1018.0118.0218.02-
May 28, 202418.3718.4118.3618.3718.37-
May 27, 202418.1718.1718.0718.0918.09-
May 24, 202417.9518.0117.9117.9617.96-
May 23, 202418.1418.1418.0018.0018.00-
May 22, 202417.8517.8817.8217.8617.86-
May 21, 202417.8118.0117.8117.8517.85-
May 20, 202417.7717.7717.7017.7417.74-
May 17, 202417.7717.7717.4317.4317.43-
May 16, 202418.0118.0117.7017.7017.70-
May 15, 202418.1218.1217.8517.8717.87-
May 14, 202418.1118.1217.7217.7217.72-
May 13, 202417.9317.9317.7717.8117.81-
May 10, 202417.8117.8117.5417.5517.55-
May 09, 202418.0718.1618.0418.1618.16-
May 08, 202418.0118.0417.8918.0418.04-
May 07, 202417.8817.8817.8317.8417.84-
May 06, 202417.6917.7117.5217.5217.52-
May 03, 202417.8217.8217.7917.8017.80-
May 02, 202417.7517.8217.7517.8217.82-
Apr 30, 202417.8117.8317.4517.4517.45-
Apr 29, 202417.4417.6117.4417.5417.54-
Apr 26, 202417.3317.3817.2317.3817.38-
Apr 25, 202417.5317.5617.1217.5417.54-
Apr 24, 202417.8717.8717.6817.6917.69-
Apr 23, 202417.6817.7817.6817.7817.78-
Apr 22, 202417.8217.8317.6217.8317.83-
Apr 19, 202417.7017.8017.6317.6317.63-
Apr 18, 202418.1218.1417.9917.9917.99-
Apr 17, 202418.0418.1317.9217.9217.92-
Apr 16, 202418.3318.3318.2718.3218.32-
Apr 15, 202419.0719.1818.9518.9518.95-
Apr 12, 202419.2619.3019.0219.0219.02-
Apr 11, 202419.3419.4219.2019.4219.42-
Apr 10, 202419.2219.2219.0519.0519.05-
Apr 09, 202418.9418.9418.8218.8418.84-
Apr 08, 202419.2219.2619.2219.2219.22-
Apr 05, 202418.8518.9818.8418.8418.84-
Apr 04, 202418.9618.9618.6418.6918.69-
Apr 03, 202418.6918.7318.2818.2818.28-
Apr 02, 202418.7118.7318.3918.3918.39-
Mar 28, 202419.1019.2018.7018.8018.80-
Mar 28, 202455 Dividend
Mar 27, 202419.4019.4019.0019.00-36.00-
Mar 26, 202419.0019.6019.0019.40-36.76-
Mar 25, 202418.7018.8018.7018.80-35.62-
Mar 22, 202418.8018.9018.6018.60-35.24-
Mar 21, 202418.4018.5018.3018.30-34.67-
Mar 20, 202418.2018.2018.0018.00-34.11-
Mar 19, 202418.1018.2018.1018.20-34.48-
Mar 18, 202418.5018.5018.1018.30-34.67-
Mar 15, 202417.7017.8017.7017.70-33.54-
Mar 14, 202417.2017.4017.2017.30-32.78-
Mar 13, 202417.4017.4017.2017.20-32.59-
Mar 12, 202417.8017.9017.7017.90-33.92-
Mar 11, 202417.8017.8017.6017.70-33.54-
Mar 08, 202417.9018.2017.9018.20-34.48-
Mar 07, 202418.2018.3018.1018.30-34.67-
Mar 06, 202418.3018.4018.3018.30-34.67-
Mar 05, 202417.4017.4017.2017.30-32.78-
Mar 04, 202417.0017.0016.9016.90-32.02-
Mar 01, 202417.2017.4017.2017.40-32.97-
Feb 29, 202417.3017.7017.3017.40-32.97-
Feb 28, 202417.4017.4017.3017.30-32.78-
Feb 27, 202417.4017.5017.4017.40-32.97-
Feb 26, 202417.3017.3017.2017.30-32.78-
Feb 23, 202416.9017.0016.9017.00-32.21-
Feb 22, 202416.8017.0016.8017.00-32.21-
Feb 21, 202416.7016.8016.7016.70-31.64-
Feb 20, 202416.7016.8016.6016.60-31.45-
Feb 19, 202416.8016.9016.8016.80-31.83-
Feb 16, 202416.1016.1016.0016.00-30.32-
Feb 15, 202415.9016.0015.9016.00-30.32-
Feb 14, 202415.7015.8015.7015.80-29.94-
Feb 13, 202416.3016.3016.0016.00-30.32-
Feb 12, 202416.4016.6016.4016.60-31.45-
Feb 09, 202416.4016.4016.4016.40-31.07-
Feb 08, 202416.0016.2016.0016.00-30.32-
Feb 07, 202416.1016.3016.1016.30-30.88-
Feb 06, 202414.0014.4013.8014.30-27.09-
Feb 05, 202413.5013.5013.2013.20-25.01-
Feb 02, 202413.1013.2013.1013.20-25.01-
Feb 01, 202413.3013.4013.3013.40-25.39-
Jan 31, 202413.4013.4013.3013.30-25.20-
Jan 30, 202413.4013.4013.1013.10-24.82-
Jan 29, 202413.1013.1013.1013.10-24.82-
Jan 26, 202412.8012.8012.8012.80-24.25-
Jan 25, 202413.0013.0012.9012.90-24.44-
Jan 24, 202412.9012.9012.7012.80-24.25-
Jan 23, 202413.0013.0012.8012.80-24.25-
Jan 22, 202413.0013.1012.8012.80-24.25-
Jan 19, 202412.7012.9012.7012.90-24.44-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...